Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.750 | 9.860 | 9.750 | 9.780 | 178,300 | -0.12(-1.21%) |
Sep 28, 2006 | 9.890 | 10.01 | 9.870 | 9.900 | 565,900 | +0.17(+1.75%) |
Sep 27, 2006 | 9.800 | 9.820 | 9.700 | 9.730 | 148,300 | +0.00(+0.00%) |
Sep 26, 2006 | 9.740 | 9.770 | 9.670 | 9.730 | 158,300 | -0.09(-0.92%) |
Sep 25, 2006 | 9.750 | 9.840 | 9.660 | 9.820 | 143,300 | +0.04(+0.41%) |
Sep 22, 2006 | 9.830 | 9.880 | 9.590 | 9.780 | 568,900 | -0.13(-1.31%) |
Sep 21, 2006 | 9.950 | 10.00 | 9.860 | 9.910 | 602,600 | +0.21(+2.16%) |
Sep 20, 2006 | 9.660 | 9.750 | 9.640 | 9.700 | 360,300 | +0.29(+3.08%) |
Sep 19, 2006 | 9.560 | 9.560 | 9.350 | 9.410 | 144,700 | -0.15(-1.57%) |
Sep 18, 2006 | 9.543 | 9.640 | 9.470 | 9.560 | 350,800 | +0.01(+0.10%) |
Sep 15, 2006 | 9.440 | 9.550 | 9.360 | 9.550 | 434,200 | +0.11(+1.17%) |
Sep 14, 2006 | 9.470 | 9.480 | 9.390 | 9.440 | 185,300 | -0.19(-1.97%) |
Sep 13, 2006 | 9.530 | 9.630 | 9.500 | 9.630 | 815,900 | +0.37(+4.00%) |
Sep 12, 2006 | 9.100 | 9.260 | 9.080 | 9.260 | 410,500 | +0.32(+3.58%) |
Sep 11, 2006 | 8.850 | 8.950 | 8.840 | 8.940 | 432,500 | +0.05(+0.56%) |
Sep 08, 2006 | 8.960 | 8.960 | 8.880 | 8.890 | 173,600 | -0.06(-0.67%) |
Sep 07, 2006 | 8.900 | 8.980 | 8.890 | 8.950 | 250,000 | -0.04(-0.44%) |
Sep 06, 2006 | 9.000 | 9.050 | 8.950 | 8.990 | 115,300 | -0.14(-1.53%) |
Sep 05, 2006 | 9.080 | 9.130 | 8.940 | 9.130 | 138,000 | -0.06(-0.65%) |
Sep 01, 2006 | 9.100 | 9.190 | 9.080 | 9.190 | 258,800 | +0.20(+2.22%) |
Aug 31, 2006 | 8.960 | 9.020 | 8.935 | 8.990 | 145,000 | -0.05(-0.55%) |
Aug 30, 2006 | 9.000 | 9.040 | 8.950 | 9.040 | 173,700 | +0.05(+0.56%) |
Aug 29, 2006 | 8.920 | 9.000 | 8.900 | 8.990 | 459,100 | -0.01(-0.11%) |
Aug 28, 2006 | 8.900 | 9.000 | 8.900 | 9.000 | 135,100 | +0.03(+0.33%) |
Aug 25, 2006 | 8.950 | 9.030 | 8.920 | 8.970 | 226,800 | -0.03(-0.33%) |
Aug 24, 2006 | 9.020 | 9.050 | 8.940 | 9.000 | 137,700 | -0.03(-0.33%) |
Aug 23, 2006 | 9.150 | 9.170 | 8.990 | 9.030 | 97,200 | -0.05(-0.55%) |
Aug 22, 2006 | 9.070 | 9.160 | 9.060 | 9.080 | 200,000 | +0.10(+1.11%) |
Aug 21, 2006 | 8.920 | 9.080 | 8.900 | 8.980 | 373,900 | -0.43(-4.57%) |
Aug 18, 2006 | 9.280 | 9.420 | 9.270 | 9.410 | 186,700 | -0.07(-0.74%) |
Aug 17, 2006 | 9.510 | 9.590 | 9.420 | 9.480 | 210,300 | -0.27(-2.77%) |
Aug 16, 2006 | 9.600 | 9.750 | 9.600 | 9.750 | 194,700 | +0.17(+1.77%) |
Aug 15, 2006 | 9.500 | 9.580 | 9.470 | 9.580 | 228,800 | +0.08(+0.84%) |
Aug 14, 2006 | 9.500 | 9.560 | 9.450 | 9.500 | 275,700 | +0.17(+1.82%) |
Aug 11, 2006 | 9.380 | 9.380 | 9.250 | 9.330 | 120,700 | -0.14(-1.48%) |
Aug 10, 2006 | 9.360 | 9.480 | 9.300 | 9.470 | 324,800 | +0.28(+3.05%) |
Aug 09, 2006 | 9.210 | 9.290 | 9.130 | 9.190 | 394,900 | +0.09(+0.99%) |
Aug 08, 2006 | 9.050 | 9.150 | 9.010 | 9.100 | 121,700 | +0.03(+0.33%) |
Aug 07, 2006 | 9.000 | 9.070 | 8.960 | 9.070 | 142,100 | +0.02(+0.22%) |
Aug 04, 2006 | 9.010 | 9.150 | 8.900 | 9.050 | 254,400 | +0.00(+0.00%) |
Aug 03, 2006 | 9.020 | 9.100 | 8.980 | 9.050 | 254,800 | -0.01(-0.11%) |
Aug 02, 2006 | 9.000 | 9.083 | 9.000 | 9.060 | 324,300 | +0.24(+2.72%) |
Aug 01, 2006 | 8.870 | 8.950 | 8.800 | 8.820 | 138,600 | -0.26(-2.86%) |
Jul 31, 2006 | 9.090 | 9.120 | 9.040 | 9.080 | 171,700 | -0.12(-1.30%) |
Jul 28, 2006 | 9.000 | 9.250 | 8.980 | 9.200 | 775,900 | +0.21(+2.34%) |
Jul 27, 2006 | 8.950 | 9.120 | 8.950 | 8.990 | 254,000 | +0.23(+2.63%) |
Jul 26, 2006 | 8.700 | 8.800 | 8.670 | 8.760 | 128,500 | -0.07(-0.79%) |
Jul 25, 2006 | 8.760 | 8.870 | 8.700 | 8.830 | 101,500 | -0.14(-1.56%) |
Jul 24, 2006 | 8.770 | 9.000 | 8.730 | 8.970 | 226,300 | +0.27(+3.10%) |
Jul 21, 2006 | 8.770 | 8.850 | 8.570 | 8.700 | 293,800 | -0.06(-0.68%) |
Jul 20, 2006 | 8.940 | 8.950 | 8.750 | 8.760 | 294,700 | -0.10(-1.13%) |
Jul 19, 2006 | 8.590 | 8.890 | 8.590 | 8.860 | 392,500 | +0.27(+3.14%) |
Jul 18, 2006 | 8.520 | 8.620 | 8.460 | 8.590 | 337,400 | +0.06(+0.70%) |
Jul 17, 2006 | 8.500 | 8.550 | 8.450 | 8.530 | 250,600 | -0.01(-0.12%) |
Jul 14, 2006 | 8.550 | 8.640 | 8.510 | 8.540 | 398,300 | -0.20(-2.29%) |
Jul 13, 2006 | 8.880 | 8.920 | 8.720 | 8.740 | 669,000 | -0.39(-4.27%) |
Jul 12, 2006 | 9.300 | 9.310 | 9.110 | 9.130 | 376,300 | -0.17(-1.83%) |
Jul 11, 2006 | 9.300 | 9.310 | 9.150 | 9.300 | 337,600 | +0.18(+1.97%) |
Jul 10, 2006 | 9.190 | 9.190 | 9.020 | 9.120 | 342,000 | +0.12(+1.33%) |
Jul 07, 2006 | 9.050 | 9.110 | 8.970 | 9.000 | 247,500 | -0.21(-2.28%) |
Jul 06, 2006 | 9.100 | 9.230 | 9.030 | 9.210 | 318,600 | +0.33(+3.72%) |
Jul 05, 2006 | 8.810 | 8.940 | 8.800 | 8.880 | 156,300 | -0.05(-0.56%) |